Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | USD | 3.65 | 3.65 | 3.61 | 3.62 | 3.62 | -0.06 (-1.63%) | 276,700 |
7 Feb 2024 | USD | 3.78 | 3.78 | 3.67 | 3.68 | 3.68 | -0.14 (-3.66%) | 398,400 |
6 Feb 2024 | USD | 3.67 | 3.83 | 3.67 | 3.82 | 3.82 | +0.19 (+5.23%) | 320,400 |
5 Feb 2024 | USD | 3.65 | 3.67 | 3.56 | 3.63 | 3.63 | -0.17 (-4.47%) | 290,200 |
2 Feb 2024 | USD | 3.73 | 3.82 | 3.73 | 3.8 | 3.8 | -0.03 (-0.78%) | 125,900 |
1 Feb 2024 | USD | 3.74 | 3.84 | 3.72 | 3.83 | 3.83 | 0.0 (0.0%) | 286,000 |
31 Jan 2024 | USD | 3.93 | 4 | 3.83 | 3.83 | 3.83 | -0.09 (-2.30%) | 129,800 |
30 Jan 2024 | USD | 3.91 | 3.98 | 3.85 | 3.92 | 3.92 | -0.05 (-1.26%) | 137,100 |
29 Jan 2024 | USD | 3.96 | 3.97 | 3.86 | 3.97 | 3.97 | -0.03 (-0.75%) | 156,200 |
26 Jan 2024 | USD | 4 | 4 | 3.97 | 4 | 4 | -0.01 (-0.25%) | 111,200 |
25 Jan 2024 | USD | 4.06 | 4.11 | 3.97 | 4.01 | 4.01 | -0.04 (-0.99%) | 114,900 |
24 Jan 2024 | USD | 4.09 | 4.11 | 4.04 | 4.05 | 4.05 | +0.16 (+4.11%) | 347,700 |
23 Jan 2024 | USD | 3.87 | 3.98 | 3.87 | 3.89 | 3.89 | +0.16 (+4.29%) | 186,500 |
22 Jan 2024 | USD | 3.74 | 3.82 | 3.71 | 3.73 | 3.73 | -0.16 (-4.11%) | 520,700 |
19 Jan 2024 | USD | 3.94 | 3.94 | 3.85 | 3.89 | 3.89 | -0.09 (-2.26%) | 253,600 |
18 Jan 2024 | USD | 3.96 | 3.99 | 3.89 | 3.98 | 3.98 | +0.1 (+2.58%) | 198,600 |
17 Jan 2024 | USD | 3.85 | 3.89 | 3.82 | 3.88 | 3.88 | -0.07 (-1.77%) | 203,000 |
16 Jan 2024 | USD | 4.01 | 4.02 | 3.94 | 3.95 | 3.95 | -0.22 (-5.28%) | 395,100 |
12 Jan 2024 | USD | 4.19 | 4.3 | 4.15 | 4.17 | 4.17 | -0.02 (-0.48%) | 175,100 |
11 Jan 2024 | USD | 4.19 | 4.19 | 4.12 | 4.19 | 4.19 | -0.07 (-1.64%) | 117,800 |
10 Jan 2024 | USD | 4.29 | 4.3 | 4.21 | 4.26 | 4.26 | -0.07 (-1.62%) | 124,000 |
9 Jan 2024 | USD | 4.43 | 4.43 | 4.33 | 4.33 | 4.33 | -0.13 (-2.91%) | 364,700 |
8 Jan 2024 | USD | 4.42 | 4.48 | 4.35 | 4.46 | 4.46 | -0.08 (-1.76%) | 119,100 |
5 Jan 2024 | USD | 4.46 | 4.59 | 4.32 | 4.54 | 4.54 | +0.15 (+3.42%) | 80,100 |
4 Jan 2024 | USD | 4.34 | 4.41 | 4.3 | 4.39 | 4.39 | 0.0 (0.0%) | 193,000 |
3 Jan 2024 | USD | 4.39 | 4.44 | 4.33 | 4.39 | 4.39 | -0.3 (-6.40%) | 290,900 |
2 Jan 2024 | USD | 4.66 | 4.74 | 4.65 | 4.69 | 4.69 | -0.23 (-4.67%) | 222,800 |
29 Dec 2023 | USD | 4.81 | 5.03 | 4.71 | 4.92 | 4.92 | +0.11 (+2.29%) | 272,100 |
28 Dec 2023 | USD | 4.82 | 4.88 | 4.79 | 4.81 | 4.81 | -0.24 (-4.75%) | 210,800 |
27 Dec 2023 | USD | 4.9 | 5.05 | 4.9 | 5.05 | 5.05 | +0.32 (+6.77%) | 192,900 |